KLSE:ALSREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.47	0.48	0.47	0.47	0.47	-1.05%	38,800
Nov 13, 2025	0.48	0.48	0.48	0.48	0.48	-	9,000
Nov 12, 2025	0.48	0.49	0.48	0.48	0.48	-1.04%	65,800
Nov 11, 2025	0.48	0.48	0.47	0.48	0.48	1.05%	122,300
Nov 10, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	91,200
Nov 7, 2025	0.47	0.47	0.47	0.47	0.47	-	13,000
Nov 6, 2025	0.47	0.47	0.47	0.47	0.47	-	3,900
Nov 5, 2025	0.46	0.47	0.46	0.47	0.47	3.30%	20,900
Nov 4, 2025	0.45	0.46	0.45	0.46	0.46	2.25%	800
Nov 3, 2025	0.47	0.47	0.44	0.45	0.45	-5.32%	11,300
Oct 31, 2025	0.47	0.47	0.47	0.47	0.47	1.08%	900
Oct 30, 2025	0.47	0.47	0.47	0.47	0.47	-1.06%	9,000
Oct 28, 2025	0.47	0.47	0.47	0.47	0.47	-	38,600
Oct 27, 2025	0.47	0.47	0.47	0.47	0.47	-	31,000
Oct 24, 2025	0.47	0.47	0.47	0.47	0.47	-	31,900
Oct 23, 2025	0.47	0.50	0.47	0.47	0.47	-	42,700
Oct 22, 2025	0.47	0.47	0.47	0.47	0.47	-	18,600
Oct 21, 2025	0.48	0.48	0.47	0.47	0.47	-	20,100
Oct 17, 2025	0.47	0.47	0.47	0.47	0.47	-	14,900
Oct 16, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	300
Oct 15, 2025	0.46	0.46	0.46	0.46	0.46	-1.08%	16,000
Oct 14, 2025	0.49	0.49	0.47	0.47	0.47	-	17,900
Oct 13, 2025	0.50	0.50	0.47	0.47	0.47	1.09%	22,300
Oct 10, 2025	0.46	0.46	0.46	0.46	0.46	-4.17%	9,200
Oct 9, 2025	0.49	0.49	0.48	0.48	0.48	-	36,000
Oct 8, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	116,400
Oct 7, 2025	0.50	0.50	0.48	0.49	0.49	-3.00%	105,200
Oct 6, 2025	0.48	0.50	0.48	0.50	0.50	5.26%	39,200
Oct 3, 2025	0.48	0.49	0.48	0.48	0.48	-1.04%	37,800
Oct 2, 2025	0.49	0.49	0.48	0.48	0.48	4.35%	12,100
Oct 1, 2025	0.46	0.48	0.46	0.46	0.46	-4.17%	15,800
Sep 30, 2025	0.44	0.49	0.44	0.48	0.48	9.09%	112,600
Sep 29, 2025	0.46	0.46	0.44	0.44	0.44	-4.35%	37,500
Sep 26, 2025	0.46	0.46	0.46	0.46	0.46	-	1,500
Sep 25, 2025	0.44	0.46	0.44	0.46	0.46	5.75%	6,500
Sep 24, 2025	0.44	0.46	0.44	0.44	0.44	-2.25%	29,800
Sep 23, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	44,500
Sep 22, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	2,700
Sep 19, 2025	0.44	0.44	0.44	0.44	0.44	-	9,500
Sep 18, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	16,700
Sep 17, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	178,400
Sep 12, 2025	0.45	0.45	0.43	0.43	0.43	-3.41%	7,100
Sep 11, 2025	0.42	0.44	0.42	0.44	0.44	6.02%	30,100
Sep 10, 2025	0.42	0.42	0.42	0.42	0.41	-	1,500
Sep 9, 2025	0.42	0.42	0.42	0.42	0.41	-	6,700
Sep 8, 2025	0.42	0.45	0.42	0.42	0.41	-	13,300
Sep 3, 2025	0.44	0.44	0.42	0.42	0.41	-5.68%	16,500
Sep 2, 2025	0.44	0.44	0.44	0.44	0.44	-	300
Aug 29, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	1,300
Aug 28, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	8,700